KissMeData/215790/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,204500,10698356,465,465,465,465,365
20241217,204400,10698356,465,465,465,465,0
20241217,204300,10698356,465,465,465,465,0
20241217,204200,10698356,465,465,465,465,0
20241217,204100,10698356,465,465,465,465,0
20241217,204000,10698356,465,465,465,465,0
20241217,203900,10698356,465,465,465,465,0
20241217,203800,10698356,465,465,465,465,0
20241217,203700,10698356,465,465,465,465,0
20241217,203600,10698356,465,465,465,465,0
20241217,203500,10698356,465,465,465,465,0
20241217,203400,10698356,465,465,465,465,0
20241217,203300,10698356,465,465,465,465,0
20241217,203200,10698356,465,465,465,465,0
20241217,203100,10698356,465,465,465,465,0
20241217,203000,10698356,465,465,465,465,0
20241217,202900,10698356,465,465,465,465,0
20241217,202800,10698356,465,465,465,465,0
20241217,202700,10698356,465,465,465,465,0
20241217,202600,10698356,465,465,465,465,0
20241217,202500,10698356,465,465,465,465,0
20241217,202400,10698356,465,465,465,465,0
20241217,202300,10698356,465,465,465,465,0
20241217,202200,10698356,465,465,465,465,0
20241217,202100,10698356,465,465,465,465,0
20241217,202000,10698356,465,465,465,465,0
20241217,201900,10698356,465,465,465,465,0
20241217,201800,10698356,465,465,465,465,0
20241217,201700,10698356,465,465,465,465,0
20241217,201600,10698356,465,465,465,465,0
20241217,201500,10698356,465,465,465,465,365
20241217,201400,10698356,465,465,465,465,0
20241217,201300,10698356,465,465,465,465,0
20241217,201200,10698356,465,465,465,465,0
20241217,201100,10698356,465,465,465,465,0
20241217,201000,10698356,465,465,465,465,0
20241217,200900,10698356,465,465,465,465,0
20241217,200800,10698356,465,465,465,465,0
20241217,200700,10698356,465,465,465,465,0
20241217,200600,10698356,465,465,465,465,0
20241217,200500,10698356,465,465,465,465,0
20241217,200400,10698356,465,465,465,465,0
20241217,200300,10698356,465,465,465,465,0
20241217,200200,10698356,465,465,465,465,0
20241217,200100,10698356,465,465,465,465,0
20241217,200000,10698356,465,465,465,465,0
20241217,195900,10698356,465,465,465,465,0
20241217,195800,10698356,465,465,465,465,0
20241217,195700,10698356,465,465,465,465,0
20241217,195600,10698356,465,465,465,465,0
20241217,195500,10698356,465,465,465,465,0
20241217,195400,10698356,465,465,465,465,0
20241217,195300,10698356,465,465,465,465,0
20241217,195200,10698356,465,465,465,465,0
20241217,195100,10698356,465,465,465,465,0
20241217,195000,10698356,465,465,465,465,0
20241217,194900,10698356,465,465,465,465,0
20241217,194800,10698356,465,465,465,465,0
20241217,194700,10698356,465,465,465,465,0
20241217,194600,10698356,465,465,465,465,0
20241217,194500,10698356,465,465,465,465,365
20241217,194400,10698356,465,465,465,465,0
20241217,194300,10698356,465,465,465,465,0
20241217,194200,10698356,465,465,465,465,0
20241217,194100,10698356,465,465,465,465,0
20241217,194000,10698356,465,465,465,465,0
20241217,193900,10698356,465,465,465,465,0
20241217,193800,10698356,465,465,465,465,0
20241217,193700,10698356,465,465,465,465,0
20241217,193600,10698356,465,465,465,465,0
20241217,193500,10698356,465,465,465,465,0
20241217,193400,10698356,465,465,465,465,0
20241217,193300,10698356,465,465,465,465,0
20241217,193200,10698356,465,465,465,465,0
20241217,193100,10698356,465,465,465,465,0
20241217,193000,10698356,465,465,465,465,0
20241217,192900,10698356,465,465,465,465,0
20241217,192800,10698356,465,465,465,465,0
20241217,192700,10698356,465,465,465,465,0
20241217,192600,10698356,465,465,465,465,0
20241217,192500,10698356,465,465,465,465,0
20241217,192400,10698356,465,465,465,465,0
20241217,192300,10698356,465,465,465,465,0
20241217,192200,10698356,465,465,465,465,0
20241217,192100,10698356,465,465,465,465,0
20241217,192000,10698356,465,465,465,465,0
20241217,191900,10698356,465,465,465,465,0
20241217,191800,10698356,465,465,465,465,0
20241217,191700,10698356,465,465,465,465,0
20241217,191600,10698356,465,465,465,465,0
20241217,191500,10698356,465,465,465,465,365
20241217,191400,10698356,465,465,465,465,0
20241217,191300,10698356,465,465,465,465,0
20241217,191200,10698356,465,465,465,465,0
20241217,191100,10698356,465,465,465,465,0
20241217,191000,10698356,465,465,465,465,0
20241217,190900,10698356,465,465,465,465,0
20241217,190800,10698356,465,465,465,465,0
20241217,190700,10698356,465,465,465,465,0
20241217,190600,10698356,465,465,465,465,0
20241217,190500,10698356,465,465,465,465,0
20241217,190400,10698356,465,465,465,465,0
20241217,190300,10698356,465,465,465,465,0
20241217,190200,10698356,465,465,465,465,0
20241217,190100,10698356,465,465,465,465,0
20241217,190000,10698356,465,465,465,465,0
20241217,185900,10698356,465,465,465,465,0
20241217,185800,10698356,465,465,465,465,0
20241217,185700,10698356,465,465,465,465,0
20241217,185600,10698356,465,465,465,465,0
20241217,185500,10698356,465,465,465,465,0
20241217,185400,10698356,465,465,465,465,0
20241217,185300,10698356,465,465,465,465,0
20241217,185200,10698356,465,465,465,465,0
20241217,185100,10698356,465,465,465,465,0
20241217,185000,10698356,465,465,465,465,0
20241217,184900,10698356,465,465,465,465,0
20241217,184800,10698356,465,465,465,465,0
20241217,184700,10698356,465,465,465,465,0
20241217,184600,10698356,465,465,465,465,0
20241217,184500,10698356,465,465,465,465,365
20241217,184400,10698356,465,465,465,465,0
20241217,184300,10698356,465,465,465,465,0
20241217,184200,10698356,465,465,465,465,0
20241217,184100,10698356,465,465,465,465,0
20241217,184000,10698356,465,465,465,465,0
20241217,183900,10698356,465,465,465,465,0
20241217,183800,10698356,465,465,465,465,0
20241217,183700,10698356,465,465,465,465,0
20241217,183600,10698356,465,465,465,465,0
20241217,183500,10698356,465,465,465,465,0
20241217,183400,10698356,465,465,465,465,0
20241217,183300,10698356,465,465,465,465,0
20241217,183200,10698356,465,465,465,465,0
20241217,183100,10698356,465,465,465,465,0
20241217,183000,10698356,465,465,465,465,0
20241217,182900,10698356,465,465,465,465,0
20241217,182800,10698356,465,465,465,465,0
20241217,182700,10698356,465,465,465,465,0
20241217,182600,10698356,465,465,465,465,0
20241217,182500,10698356,465,465,465,465,0
20241217,182400,10698356,465,465,465,465,0
20241217,182300,10698356,465,465,465,465,0
20241217,182200,10698356,465,465,465,465,0
20241217,182100,10698356,465,465,465,465,0
20241217,182000,10698356,465,465,465,465,0
20241217,181900,10698356,465,465,465,465,0
20241217,181800,10698356,465,465,465,465,0
20241217,181700,10698356,465,465,465,465,0
20241217,181600,10698356,465,465,465,465,0
20241217,181500,10698356,465,465,465,465,365
20241217,181400,10698356,465,465,465,465,0
20241217,181300,10698356,465,465,465,465,0
20241217,181200,10698356,465,465,465,465,0
20241217,181100,10698356,465,465,465,465,0
20241217,181000,10698356,465,465,465,465,0
20241217,180900,10698356,465,465,465,465,0
20241217,180800,10698356,465,465,465,465,0
20241217,180700,10698356,465,465,465,465,0
20241217,180600,10698356,465,465,465,465,0
20241217,180500,10698356,465,465,465,465,0
20241217,180400,10698356,465,465,465,465,0
20241217,180300,10698356,465,465,465,465,0
20241217,180200,10698356,465,465,465,465,0
20241217,180100,10698356,465,465,465,465,0
20241217,180000,10698356,465,465,465,465,0
20241217,175900,10698356,465,465,465,465,0
20241217,175800,10698356,465,465,465,465,0
20241217,175700,10698356,465,465,465,465,0
20241217,175600,10698356,465,465,465,465,0
20241217,175500,10698356,465,465,465,465,0
20241217,175400,10698356,465,465,465,465,0
20241217,175300,10698356,465,465,465,465,0
20241217,175200,10698356,465,465,465,465,0
20241217,175100,10698356,465,465,465,465,0
20241217,175000,10698356,465,465,465,465,0
20241217,174900,10698356,465,465,465,465,0
20241217,174800,10698356,465,465,465,465,0
20241217,174700,10698356,465,465,465,465,0
20241217,174600,10698356,465,465,465,465,0
20241217,174500,10698356,465,465,465,465,365
20241217,174400,10698356,465,465,465,465,0
20241217,174300,10698356,465,465,465,465,0
20241217,174200,10698356,465,465,465,465,0
20241217,174100,10698356,465,465,465,465,0
20241217,174000,10698356,465,465,465,465,0
20241217,173900,10698356,465,465,465,465,0
20241217,173800,10698356,465,465,465,465,0
20241217,173700,10698356,465,465,465,465,0
20241217,173600,10698356,465,465,465,465,0
20241217,173500,10698356,465,465,465,465,0
20241217,173400,10698356,465,465,465,465,0
20241217,173300,10698356,465,465,465,465,0
20241217,173200,10698356,465,465,465,465,0
20241217,173100,10698356,465,465,465,465,0
20241217,173000,10698356,465,465,465,465,0
20241217,172900,10698356,465,465,465,465,0
20241217,172800,10698356,465,465,465,465,0
20241217,172700,10698356,465,465,465,465,0
20241217,172600,10698356,465,465,465,465,0
20241217,172500,10698356,465,465,465,465,0
20241217,172400,10698356,465,465,465,465,0
20241217,172300,10698356,465,465,465,465,0
20241217,172200,10698356,465,465,465,465,0
20241217,172100,10698356,465,465,465,465,0
20241217,172000,10698356,465,465,465,465,0
20241217,171900,10698356,465,465,465,465,0
20241217,171800,10698356,465,465,465,465,0
20241217,171700,10698356,465,465,465,465,0
20241217,171600,10698356,465,465,465,465,0
20241217,171500,10698356,465,465,465,465,365
20241217,171400,10698356,465,465,465,465,0
20241217,171300,10698356,465,465,465,465,0
20241217,171200,10698356,465,465,465,465,0
20241217,171100,10698356,465,465,465,465,0
20241217,171000,10698356,465,465,465,465,0
20241217,170900,10698356,465,465,465,465,0
20241217,170800,10698356,465,465,465,465,0
20241217,170700,10698356,465,465,465,465,0
20241217,170600,10698356,465,465,465,465,0
20241217,170500,10698356,465,465,465,465,0
20241217,170400,10698356,465,465,465,465,0
20241217,170300,10698356,465,465,465,465,0
20241217,170200,10698356,465,465,465,465,0
20241217,170100,10698356,465,465,465,465,0
20241217,170000,10698356,465,465,465,465,0
20241217,165900,10698356,465,465,465,465,0
20241217,165800,10698356,465,465,465,465,0
20241217,165700,10698356,465,465,465,465,0
20241217,165600,10698356,465,465,465,465,0
20241217,165500,10698356,465,465,465,465,0
20241217,165400,10698356,465,465,465,465,0
20241217,165300,10698356,465,465,465,465,0
20241217,165200,10698356,465,465,465,465,0
20241217,165100,10698356,465,465,465,465,0
20241217,165000,10698356,465,465,465,465,0
20241217,164900,10698356,465,465,465,465,0
20241217,164800,10698356,465,465,465,465,0
20241217,164700,10698356,465,465,465,465,0
20241217,164600,10698356,465,465,465,465,0
20241217,164500,10698356,465,465,465,465,365
20241217,164400,10698356,465,465,465,465,0
20241217,164300,10698356,465,465,465,465,0
20241217,164200,10698356,465,465,465,465,0
20241217,164100,10698356,465,465,465,465,0
20241217,164000,10698356,465,465,465,465,0
20241217,163900,10698356,465,465,465,465,0
20241217,163800,10698356,465,465,465,465,0
20241217,163700,10698356,465,465,465,465,0
20241217,163600,10698356,465,465,465,465,0
20241217,163500,10698356,465,465,465,465,0
20241217,163400,10698356,465,465,465,465,0
20241217,163300,10698356,465,465,465,465,0
20241217,163200,10698356,465,465,465,465,0
20241217,163100,10698356,465,465,465,465,0
20241217,163000,10698356,465,465,465,465,0
20241217,162900,10698356,465,465,465,465,0
20241217,162800,10698356,465,465,465,465,0
20241217,162700,10698356,465,465,465,465,0
20241217,162600,10698356,465,465,465,465,0
20241217,162500,10698356,465,465,465,465,0
20241217,162400,10698356,465,465,465,465,0
20241217,162300,10698356,465,465,465,465,0
20241217,162200,10698356,465,465,465,465,0
20241217,162100,10698356,465,465,465,465,0
20241217,162000,10698356,465,465,465,465,0
20241217,161900,10698356,465,465,465,465,0
20241217,161800,10698356,465,465,465,465,0
20241217,161700,10698356,465,465,465,465,0
20241217,161600,10698356,465,465,465,465,0
20241217,161500,10698356,465,465,465,465,365
20241217,161400,10698356,465,465,465,465,0
20241217,161300,10698356,465,465,465,465,0
20241217,161200,10698356,465,465,465,465,0
20241217,161100,10698356,465,465,465,465,0
20241217,161000,10698356,465,465,465,465,0
20241217,160900,10698356,465,465,465,465,0
20241217,160800,10698356,465,465,465,465,0
20241217,160700,10698356,465,465,465,465,0
20241217,160600,10698356,465,465,465,465,0
20241217,160500,10698356,465,465,465,465,0
20241217,160400,10698356,465,465,465,465,0
20241217,160300,10698356,465,465,465,465,0
20241217,160200,10698356,465,465,465,465,0
20241217,160100,10698356,465,465,465,465,0
20241217,160000,10698356,465,465,465,465,0
20241217,155900,10698356,465,465,465,465,0
20241217,155800,10698356,465,465,465,465,0
20241217,155700,10698356,465,465,465,465,0
20241217,155600,10698356,465,465,465,465,0
20241217,155500,10698356,465,465,465,465,0
20241217,155400,10698356,465,465,465,465,0
20241217,155300,10698356,465,465,465,465,0
20241217,155200,10698356,465,465,465,465,0
20241217,155100,10698356,465,465,465,465,0
20241217,155000,10698356,465,465,465,465,0
20241217,154900,10698356,465,465,465,465,0
20241217,154800,10698356,465,465,465,465,0
20241217,154700,10698356,465,465,465,465,0
20241217,154600,10698356,465,465,465,465,0
20241217,154500,10698356,465,465,465,465,365
20241217,154400,10698356,465,465,465,465,0
20241217,154300,10698356,465,465,465,465,0
20241217,154200,10698356,465,465,465,465,0
20241217,154100,10698356,465,465,465,465,0
20241217,154000,10698356,465,465,465,465,0
20241217,153900,10698356,465,465,465,465,0
20241217,153800,10698356,465,465,465,465,0
20241217,153700,10698356,465,465,465,465,0
20241217,153600,10698356,465,465,465,465,0
20241217,153500,10698356,465,465,465,465,0
20241217,153400,10698356,465,465,465,465,0
20241217,153300,10698356,465,465,465,465,0
20241217,153200,10698356,465,465,465,465,0
20241217,153100,10698356,465,465,465,465,0
20241217,153000,10698356,465,465,465,465,365
20241217,152900,10528631,465,465,465,465,0
20241217,152800,10528631,465,465,465,465,0
20241217,152700,10528631,465,465,465,465,0
20241217,152600,10528631,465,465,465,465,0
20241217,152500,10528631,465,465,465,465,0
20241217,152400,10528631,465,465,465,465,0
20241217,152300,10528631,465,465,465,465,0
20241217,152200,10528631,465,465,465,465,0
20241217,152100,10528631,465,465,465,465,0
20241217,152000,10528631,465,465,465,465,0
20241217,151900,10528631,465,465,465,465,9
20241217,151800,10524446,462,462,462,462,0
20241217,151700,10524446,462,462,462,462,200
20241217,151600,10432046,465,465,465,465,0
20241217,151500,10432046,465,465,465,465,0
20241217,151400,10432046,465,463,465,460,1050
20241217,151300,9945829,464,464,464,464,701
20241217,151200,9620565,465,465,465,465,0
20241217,151100,9620565,465,465,465,465,0
20241217,151000,9620565,465,465,465,465,0
20241217,150900,9620565,465,465,465,465,0
20241217,150800,9620565,465,465,465,465,15
20241217,150700,9613590,465,465,465,465,0
20241217,150600,9613590,465,465,465,465,0
20241217,150500,9613590,465,465,465,465,0
20241217,150400,9613590,465,465,465,465,0
20241217,150300,9613590,465,465,465,465,0
20241217,150200,9613590,465,465,465,465,0
20241217,150100,9613590,465,465,465,465,0
20241217,150000,9613590,465,465,465,465,0
20241217,145900,9613590,465,465,465,465,37
20241217,145800,9596385,465,465,465,465,28
20241217,145700,9583365,465,465,465,465,5
20241217,145600,9581040,465,465,465,465,0
20241217,145500,9581040,465,465,465,465,0
20241217,145400,9581040,465,465,465,465,0
20241217,145300,9581040,465,465,465,465,10
20241217,145200,9576390,465,465,465,465,2
20241217,145100,9575460,465,465,465,465,0
20241217,145000,9575460,465,465,465,465,0
20241217,144900,9575460,465,465,465,465,456
20241217,144800,9363420,466,466,466,466,0
20241217,144700,9363420,466,466,466,466,0
20241217,144600,9363420,466,466,466,466,0
20241217,144500,9363420,466,466,466,466,255
20241217,144400,9244590,468,468,468,468,0
20241217,144300,9244590,468,468,468,468,0
20241217,144200,9244590,468,468,468,468,0
20241217,144100,9244590,468,468,468,468,0
20241217,144000,9244590,468,468,468,468,0
20241217,143900,9244590,468,468,468,468,0
20241217,143800,9244590,468,468,468,468,0
20241217,143700,9244590,468,468,468,468,0
20241217,143600,9244590,468,468,468,468,0
20241217,143500,9244590,468,468,468,468,0
20241217,143400,9244590,468,468,468,468,0
20241217,143300,9244590,468,468,468,468,0
20241217,143200,9244590,468,468,468,468,0
20241217,143100,9244590,468,468,468,468,0
20241217,143000,9244590,468,468,468,468,0
20241217,142900,9244590,468,468,468,468,0
20241217,142800,9244590,468,468,468,468,0
20241217,142700,9244590,468,468,468,468,0
20241217,142600,9244590,468,468,468,468,10
20241217,142500,9239910,468,468,468,468,0
20241217,142400,9239910,468,468,468,468,0
20241217,142300,9239910,468,468,468,468,0
20241217,142200,9239910,468,468,468,468,0
20241217,142100,9239910,468,468,468,468,0
20241217,142000,9239910,468,468,468,468,0
20241217,141900,9239910,468,468,468,468,0
20241217,141800,9239910,468,468,468,468,0
20241217,141700,9239910,468,468,468,468,0
20241217,141600,9239910,468,468,468,468,0
20241217,141500,9239910,468,468,468,468,0
20241217,141400,9239910,468,468,468,468,0
20241217,141300,9239910,468,468,468,468,0
20241217,141200,9239910,468,468,468,468,0
20241217,141100,9239910,468,468,468,468,0
20241217,141000,9239910,468,468,468,468,0
20241217,140900,9239910,468,468,468,468,0
20241217,140800,9239910,468,468,468,468,0
20241217,140700,9239910,468,468,468,468,0
20241217,140600,9239910,468,468,468,468,0
20241217,140500,9239910,468,468,468,468,0
20241217,140400,9239910,468,468,468,468,1000
20241217,140300,8771910,468,468,468,468,1
20241217,140200,8771442,469,469,469,469,0
20241217,140100,8771442,469,469,469,469,0
20241217,140000,8771442,469,469,469,469,0
20241217,135900,8771442,469,469,469,469,0
20241217,135800,8771442,469,469,469,469,0
20241217,135700,8771442,469,469,469,469,0
20241217,135600,8771442,469,469,469,469,0
20241217,135500,8771442,469,469,469,469,0
20241217,135400,8771442,469,469,469,469,0
20241217,135300,8771442,469,469,469,469,0
20241217,135200,8771442,469,469,469,469,0
20241217,135100,8771442,469,469,469,469,0
20241217,135000,8771442,469,469,469,469,2
20241217,134900,8770504,469,469,469,469,0
20241217,134800,8770504,469,469,469,469,0
20241217,134700,8770504,469,469,469,469,500
20241217,134600,8536004,469,469,469,469,0
20241217,134500,8536004,469,469,469,469,5
20241217,134400,8533659,469,469,469,469,1
20241217,134300,8533190,468,468,468,468,0
20241217,134200,8533190,468,468,468,468,0
20241217,134100,8533190,468,468,468,468,300
20241217,134000,8392790,468,468,468,468,0
20241217,133900,8392790,468,468,468,468,0
20241217,133800,8392790,468,468,468,468,0
20241217,133700,8392790,468,468,468,468,300
20241217,133600,8252390,469,468,469,468,20
20241217,133500,8243024,468,467,468,467,200
20241217,133400,8149501,466,466,466,466,64
20241217,133300,8119677,467,467,467,467,0
20241217,133200,8119677,467,467,467,467,0
20241217,133100,8119677,467,467,467,467,0
20241217,133000,8119677,467,467,467,467,0
20241217,132900,8119677,467,467,467,467,0
20241217,132800,8119677,467,467,467,467,0
20241217,132700,8119677,467,467,467,467,9
20241217,132600,8115474,467,467,467,467,0
20241217,132500,8115474,467,467,467,467,0
20241217,132400,8115474,467,467,467,467,0
20241217,132300,8115474,467,467,467,467,0
20241217,132200,8115474,467,467,467,467,0
20241217,132100,8115474,467,467,467,467,0
20241217,132000,8115474,467,467,467,467,0
20241217,131900,8115474,467,467,467,467,0
20241217,131800,8115474,467,467,467,467,14
20241217,131700,8108936,467,467,467,467,0
20241217,131600,8108936,467,467,467,467,0
20241217,131500,8108936,467,467,467,467,0
20241217,131400,8108936,467,467,467,467,0
20241217,131300,8108936,467,467,467,467,0
20241217,131200,8108936,467,467,467,467,0
20241217,131100,8108936,467,467,467,467,0
20241217,131000,8108936,467,467,467,467,3
20241217,130900,8107535,467,467,467,467,0
20241217,130800,8107535,467,467,467,467,0
20241217,130700,8107535,467,467,467,467,0
20241217,130600,8107535,467,467,467,467,0
20241217,130500,8107535,467,467,467,467,0
20241217,130400,8107535,467,467,467,467,0
20241217,130300,8107535,467,467,467,467,10
20241217,130200,8102865,466,466,466,466,0
20241217,130100,8102865,466,466,466,466,0
20241217,130000,8102865,466,466,466,466,0
20241217,125900,8102865,466,466,466,466,25
20241217,125800,8091215,466,466,466,466,0
20241217,125700,8091215,466,466,466,466,0
20241217,125600,8091215,466,466,466,466,0
20241217,125500,8091215,466,466,466,466,0
20241217,125400,8091215,466,466,466,466,10
20241217,125300,8086555,466,466,466,466,0
20241217,125200,8086555,466,466,466,466,0
20241217,125100,8086555,466,466,466,466,0
20241217,125000,8086555,466,466,466,466,0
20241217,124900,8086555,466,466,466,466,1
20241217,124800,8086089,466,466,466,466,0
20241217,124700,8086089,466,466,466,466,0
20241217,124600,8086089,466,466,466,466,0
20241217,124500,8086089,466,466,466,466,0
20241217,124400,8086089,466,466,466,466,0
20241217,124300,8086089,466,466,466,466,0
20241217,124200,8086089,466,466,466,466,0
20241217,124100,8086089,466,466,466,466,107
20241217,124000,8036227,466,466,466,466,0
20241217,123900,8036227,466,466,466,466,0
20241217,123800,8036227,466,466,466,466,7
20241217,123700,8032965,467,467,467,467,0
20241217,123600,8032965,467,467,467,467,0
20241217,123500,8032965,467,467,467,467,0
20241217,123400,8032965,467,467,467,467,0
20241217,123300,8032965,467,467,467,467,0
20241217,123200,8032965,467,467,467,467,0
20241217,123100,8032965,467,467,467,467,0
20241217,123000,8032965,467,467,467,467,0
20241217,122900,8032965,467,467,467,467,0
20241217,122800,8032965,467,467,467,467,0
20241217,122700,8032965,467,467,467,467,0
20241217,122600,8032965,467,467,467,467,0
20241217,122500,8032965,467,467,467,467,0
20241217,122400,8032965,467,467,467,467,0
20241217,122300,8032965,467,467,467,467,0
20241217,122200,8032965,467,467,467,467,0
20241217,122100,8032965,467,467,467,467,0
20241217,122000,8032965,467,467,467,467,0
20241217,121900,8032965,467,467,467,467,0
20241217,121800,8032965,467,467,467,467,0
20241217,121700,8032965,467,467,467,467,0
20241217,121600,8032965,467,467,467,467,0
20241217,121500,8032965,467,467,467,467,0
20241217,121400,8032965,467,467,467,467,0
20241217,121300,8032965,467,467,467,467,0
20241217,121200,8032965,467,467,467,467,226
20241217,121100,7927423,468,468,468,468,0
20241217,121000,7927423,468,468,468,468,0
20241217,120900,7927423,468,468,468,468,0
20241217,120800,7927423,468,468,468,468,0
20241217,120700,7927423,468,468,468,468,0
20241217,120600,7927423,468,468,468,468,0
20241217,120500,7927423,468,468,468,468,0
20241217,120400,7927423,468,468,468,468,0
20241217,120300,7927423,468,468,468,468,0
20241217,120200,7927423,468,468,468,468,0
20241217,120100,7927423,468,468,468,468,0
20241217,120000,7927423,468,468,468,468,0
20241217,115900,7927423,468,468,468,468,0
20241217,115800,7927423,468,468,468,468,0
20241217,115700,7927423,468,468,468,468,0
20241217,115600,7927423,468,468,468,468,0
20241217,115500,7927423,468,468,468,468,0
20241217,115400,7927423,468,468,468,468,0
20241217,115300,7927423,468,468,468,468,0
20241217,115200,7927423,468,468,468,468,5
20241217,115100,7925083,466,466,466,466,0
20241217,115000,7925083,466,466,466,466,0
20241217,114900,7925083,466,466,466,466,0
20241217,114800,7925083,466,466,466,466,0
20241217,114700,7925083,466,466,466,466,0
20241217,114600,7925083,466,466,466,466,510
20241217,114500,7687423,466,466,466,466,0
20241217,114400,7687423,466,466,466,466,0
20241217,114300,7687423,466,466,466,466,0
20241217,114200,7687423,466,466,466,466,2
20241217,114100,7686491,466,466,466,466,160
20241217,114000,7611931,466,466,466,466,0
20241217,113900,7611931,466,466,466,466,0
20241217,113800,7611931,466,466,466,466,0
20241217,113700,7611931,466,466,466,466,16
20241217,113600,7604475,467,467,467,467,160
20241217,113500,7529755,465,465,465,465,0
20241217,113400,7529755,465,465,465,465,0
20241217,113300,7529755,465,465,465,465,0
20241217,113200,7529755,465,465,465,465,0
20241217,113100,7529755,465,465,465,465,0
20241217,113000,7529755,465,465,465,465,0
20241217,112900,7529755,465,465,465,465,0
20241217,112800,7529755,465,465,465,465,0
20241217,112700,7529755,465,465,465,465,0
20241217,112600,7529755,465,465,465,465,0
20241217,112500,7529755,465,465,465,465,2
20241217,112400,7528825,466,466,466,466,0
20241217,112300,7528825,466,466,466,466,2
20241217,112200,7527893,467,467,467,467,0
20241217,112100,7527893,467,467,467,467,0
20241217,112000,7527893,467,467,467,467,0
20241217,111900,7527893,467,467,467,467,0
20241217,111800,7527893,467,467,467,467,0
20241217,111700,7527893,467,467,467,467,0
20241217,111600,7527893,467,467,467,467,200
20241217,111500,7434493,467,467,467,467,500
20241217,111400,7200993,462,462,462,462,0
20241217,111300,7200993,462,462,462,462,97
20241217,111200,7156179,464,464,464,464,0
20241217,111100,7156179,464,464,464,464,0
20241217,111000,7156179,464,464,464,464,0
20241217,110900,7156179,464,465,465,464,1000
20241217,110800,6692178,464,464,464,464,0
20241217,110700,6692178,464,464,464,464,0
20241217,110600,6692178,464,464,464,464,0
20241217,110500,6692178,464,464,464,464,0
20241217,110400,6692178,464,464,464,464,0
20241217,110300,6692178,464,464,464,464,0
20241217,110200,6692178,464,464,464,464,0
20241217,110100,6692178,464,464,464,464,0
20241217,110000,6692178,464,464,464,464,0
20241217,105900,6692178,464,464,464,464,0
20241217,105800,6692178,464,464,464,464,352
20241217,105700,6528850,464,464,464,464,0
20241217,105600,6528850,464,464,464,464,0
20241217,105500,6528850,464,464,464,464,0
20241217,105400,6528850,464,464,464,464,0
20241217,105300,6528850,464,464,464,464,0
20241217,105200,6528850,464,464,464,464,0
20241217,105100,6528850,464,464,464,464,0
20241217,105000,6528850,464,464,464,464,0
20241217,104900,6528850,464,464,464,464,0
20241217,104800,6528850,464,464,464,464,0
20241217,104700,6528850,464,465,465,464,99
20241217,104600,6482862,467,467,467,467,1
20241217,104500,6482395,467,467,467,467,0
20241217,104400,6482395,467,467,467,467,100
20241217,104300,6435695,467,467,467,467,0
20241217,104200,6435695,467,467,467,467,1
20241217,104100,6435228,467,467,467,467,0
20241217,104000,6435228,467,467,467,467,1
20241217,103900,6434761,467,467,467,467,11
20241217,103800,6429624,467,467,467,467,0
20241217,103700,6429624,467,467,467,467,0
20241217,103600,6429624,467,467,467,467,0
20241217,103500,6429624,467,467,467,467,0
20241217,103400,6429624,467,467,467,467,0
20241217,103300,6429624,467,467,467,467,0
20241217,103200,6429624,467,467,467,467,100
20241217,103100,6382924,467,467,467,467,0
20241217,103000,6382924,467,467,467,467,0
20241217,102900,6382924,467,467,467,467,0
20241217,102800,6382924,467,467,467,467,0
20241217,102700,6382924,467,467,467,467,0
20241217,102600,6382924,467,467,467,467,0
20241217,102500,6382924,467,467,467,467,0
20241217,102400,6382924,467,467,467,467,0
20241217,102300,6382924,467,467,467,467,56
20241217,102200,6356772,464,464,464,464,0
20241217,102100,6356772,464,464,464,464,0
20241217,102000,6356772,464,464,464,464,0
20241217,101900,6356772,464,464,464,464,0
20241217,101800,6356772,464,464,464,464,688
20241217,101700,6037540,467,467,467,467,0
20241217,101600,6037540,467,467,467,467,0
20241217,101500,6037540,467,467,467,467,0
20241217,101400,6037540,467,467,467,467,0
20241217,101300,6037540,467,467,467,467,0
20241217,101200,6037540,467,467,467,467,0
20241217,101100,6037540,467,467,467,467,0
20241217,101000,6037540,467,467,467,467,0
20241217,100900,6037540,467,467,467,467,0
20241217,100800,6037540,467,467,467,467,0
20241217,100700,6037540,467,467,467,467,0
20241217,100600,6037540,467,467,467,467,0
20241217,100500,6037540,467,467,467,467,0
20241217,100400,6037540,467,467,467,467,0
20241217,100300,6037540,467,467,467,467,0
20241217,100200,6037540,467,467,467,467,1
20241217,100100,6037073,464,464,464,464,0
20241217,100000,6037073,464,464,464,464,0
20241217,095900,6037073,464,464,464,464,84
20241217,095800,5998097,467,467,467,467,0
20241217,095700,5998097,467,467,467,467,0
20241217,095600,5998097,467,467,467,467,0
20241217,095500,5998097,467,467,467,467,0
20241217,095400,5998097,467,467,467,467,0
20241217,095300,5998097,467,467,467,467,0
20241217,095200,5998097,467,467,467,467,0
20241217,095100,5998097,467,467,467,467,0
20241217,095000,5998097,467,467,467,467,0
20241217,094900,5998097,467,467,467,467,50
20241217,094800,5974747,467,467,467,467,6
20241217,094700,5971945,467,467,467,467,2
20241217,094600,5971011,467,467,467,467,0
20241217,094500,5971011,467,467,467,467,1
20241217,094400,5970544,467,467,467,467,0
20241217,094300,5970544,467,467,467,467,1
20241217,094200,5970077,467,467,467,467,1
20241217,094100,5969610,465,465,465,465,19
20241217,094000,5960775,465,465,465,465,6
20241217,093900,5957985,464,464,464,464,0
20241217,093800,5957985,464,464,464,464,0
20241217,093700,5957985,464,464,464,464,18
20241217,093600,5949633,464,464,464,464,0
20241217,093500,5949633,464,464,464,464,0
20241217,093400,5949633,464,464,464,464,1
20241217,093300,5949169,464,464,464,464,0
20241217,093200,5949169,464,464,464,464,0
20241217,093100,5949169,464,464,464,464,1
20241217,093000,5948705,464,464,464,464,0
20241217,092900,5948705,464,464,464,464,0
20241217,092800,5948705,464,464,464,464,0
20241217,092700,5948705,464,464,464,464,0
20241217,092600,5948705,464,464,464,464,0
20241217,092500,5948705,464,464,464,464,0
20241217,092400,5948705,464,464,464,464,0
20241217,092300,5948705,464,464,464,464,0
20241217,092200,5948705,464,464,464,464,0
20241217,092100,5948705,464,464,464,464,0
20241217,092000,5948705,464,464,464,464,0
20241217,091900,5948705,464,464,464,464,0
20241217,091800,5948705,464,464,464,464,97
20241217,091700,5903697,462,462,462,462,0
20241217,091600,5903697,462,462,462,462,0
20241217,091500,5903697,462,462,462,462,1124
20241217,091400,5384409,465,465,465,465,0
20241217,091300,5384409,465,465,465,465,20
20241217,091200,5375109,466,466,466,466,0
20241217,091100,5375109,466,466,466,466,0
20241217,091000,5375109,466,466,466,466,0
20241217,090900,5375109,466,466,466,466,0
20241217,090800,5375109,466,466,466,466,0
20241217,090700,5375109,466,466,466,466,500
20241217,090600,5142109,466,466,466,466,0
20241217,090500,5142109,466,466,466,466,0
20241217,090400,5142109,466,466,466,466,1
20241217,090300,5141643,466,466,466,466,0
20241217,090200,5141643,466,465,466,465,344
20241217,090100,4981340,460,460,460,460,0
20241217,090000,4981340,460,460,460,460,10829